Price stringlengths 4 10 | Close stringlengths 3 18 ⌀ | Close.1 stringlengths 4 18 ⌀ | Close.2 stringlengths 4 18 ⌀ | Close.3 stringlengths 4 18 ⌀ | High stringlengths 3 18 ⌀ | High.1 stringlengths 4 18 ⌀ | High.2 stringlengths 4 18 ⌀ | High.3 stringlengths 4 18 ⌀ | Low stringlengths 3 18 ⌀ | Low.1 stringlengths 4 18 ⌀ | Low.2 stringlengths 4 18 ⌀ | Low.3 stringlengths 4 18 ⌀ | Open stringlengths 3 18 ⌀ | Open.1 stringlengths 4 18 ⌀ | Open.2 stringlengths 4 18 ⌀ | Open.3 stringlengths 4 18 ⌀ | Volume stringlengths 3 9 ⌀ | Volume.1 stringlengths 4 8 ⌀ | Volume.2 stringlengths 4 9 ⌀ | Volume.3 stringlengths 4 10 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Ticker | AMD | ASML | INTC | NVDA | AMD | ASML | INTC | NVDA | AMD | ASML | INTC | NVDA | AMD | ASML | INTC | NVDA | AMD | ASML | INTC | NVDA |
Date | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null |
2018-01-02 | 10.979999542236328 | 164.25970458984375 | 39.33039093017578 | 4.928532600402832 | 11.020000457763672 | 164.36136817053023 | 39.372368297035734 | 4.93224137307798 | 10.34000015258789 | 160.7939199332335 | 38.793113939572436 | 4.808626305798373 | 10.420000076293945 | 160.94179679647084 | 38.935829941564656 | 4.840271355599246 | 44146300 | 818600 | 23370800 | 355616000 |
2018-01-03 | 11.550000190734863 | 165.50747680664062 | 37.995582580566406 | 5.252899169921875 | 12.140000343322754 | 165.96958166233185 | 38.79310431672374 | 5.283308751359066 | 11.359999656677246 | 164.21357474931264 | 36.64399688740861 | 5.037314533526364 | 11.609999656677246 | 164.25978805534595 | 38.17187915134584 | 5.045967551442448 | 154066700 | 1054200 | 116479000 | 914704000 |
2018-01-04 | 12.119999885559082 | 167.0508575439453 | 37.298805236816406 | 5.280588150024414 | 12.430000305175781 | 167.9935551285267 | 37.483495370206114 | 5.390853048055927 | 11.970000267028809 | 165.80316914957825 | 35.83808087780022 | 5.258337400649796 | 12.100000381469727 | 166.81056816456132 | 36.53486405200838 | 5.334237325777807 | 109503000 | 915600 | 89209100 | 583268000 |
2018-01-05 | 11.880000114440918 | 169.0102081298828 | 37.55904769897461 | 5.325337886810303 | 12.220000267028809 | 169.54625139996355 | 37.903240887347586 | 5.362669410950492 | 11.65999984741211 | 167.05088825479567 | 36.85387102006136 | 5.218534182020632 | 12.1899995803833 | 167.13406373576004 | 37.29880281901546 | 5.295422965695073 | 63808900 | 516100 | 41824000 | 580124000 |
2018-01-08 | 12.279999732971191 | 169.8975067138672 | 37.55904769897461 | 5.488509654998779 | 12.300000190734863 | 170.4797634605422 | 37.64299600738843 | 5.562678513220074 | 11.850000381469727 | 168.9548086721848 | 36.904238724140576 | 5.4039567039345675 | 12.010000228881836 | 169.3060129450775 | 37.16448360409973 | 5.448952867740209 | 63346000 | 763900 | 33733800 | 881216000 |
2018-01-09 | 11.819999694824219 | 168.98248291015625 | 36.61880111694336 | 5.487026214599609 | 12.020000457763672 | 170.21168339248035 | 37.64298688396088 | 5.533505416633515 | 11.710000038146973 | 167.50375598502677 | 36.509668982939985 | 5.40544028091156 | 12.0 | 170.11927089221453 | 37.52545799969761 | 5.493948628878952 | 62560900 | 854300 | 44282300 | 497000000 |
2018-01-10 | 11.960000038146973 | 167.013916015625 | 35.678585052490234 | 5.530043125152588 | 12.149999618530273 | 167.7902486625051 | 36.60202950229115 | 5.533504331613579 | 11.5600004196167 | 165.73850230838002 | 35.62821413248483 | 5.34017048685045 | 11.630000114440918 | 167.64237174815116 | 36.3753683683257 | 5.394560941459464 | 52561200 | 668700 | 45735000 | 582664000 |
2018-01-11 | 12.140000343322754 | 165.0176544189453 | 36.4425163269043 | 5.539933681488037 | 12.1899995803833 | 166.57032003675585 | 36.58523229295538 | 5.594077052794254 | 11.899999618530273 | 164.42616074040012 | 35.636601043958414 | 5.518424212334311 | 12.069999694824219 | 166.43169421456622 | 35.930423323442014 | 5.562678622408826 | 38354900 | 831900 | 35371500 | 406032000 |
2018-01-12 | 12.020000457763672 | 167.1618194580078 | 36.29981231689453 | 5.512738227844238 | 12.069999694824219 | 167.71635097046016 | 36.60202821906093 | 5.562431543153365 | 11.800000190734863 | 166.30231112626106 | 36.10672539818835 | 5.472192590731405 | 11.819999694824219 | 167.38363488345317 | 36.476105727097455 | 5.528066565771384 | 47149300 | 710300 | 29973600 | 359916000 |
2018-01-16 | 11.90999984741211 | 172.254150390625 | 36.21585464477539 | 5.441782474517822 | 12.199999809265137 | 174.2134697820641 | 36.76152829134853 | 5.624732719588088 | 11.800000190734863 | 171.21902628563407 | 36.005980658004624 | 5.357230001426734 | 12.050000190734863 | 173.47409945058945 | 36.56004785498253 | 5.539191397623721 | 42686600 | 1518900 | 38367200 | 702348000 |
2018-01-17 | 12.180000305175781 | 184.0840606689453 | 37.26522445678711 | 5.555756092071533 | 12.1899995803833 | 185.95096800259762 | 37.31559536631964 | 5.565645053096745 | 11.819999694824219 | 179.9990559445341 | 36.526467129091046 | 5.362422212065364 | 11.899999618530273 | 180.2116343054073 | 36.56004773544607 | 5.456369463798318 | 39020800 | 2653200 | 32368600 | 538408000 |
2018-01-18 | 12.470000267028809 | 187.94725036621094 | 37.340789794921875 | 5.548831939697266 | 12.680000305175781 | 189.99899664860914 | 37.559060595621716 | 5.603222387183184 | 12.149999618530273 | 186.51472277591407 | 37.08054482560246 | 5.505319298776159 | 12.180000305175781 | 186.85667578887436 | 37.27363176561532 | 5.5364701528454985 | 62086200 | 3618500 | 26826500 | 408632000 |
2018-01-19 | 12.59000015258789 | 189.94357299804688 | 37.6262092590332 | 5.689013957977295 | 12.880000114440918 | 190.41491484713214 | 37.68497372095774 | 5.713242411544564 | 12.539999961853027 | 187.77167465924956 | 37.14769681054879 | 5.61212563490404 | 12.5600004196167 | 189.6663072799825 | 37.45830942392465 | 5.639073541404793 | 46800700 | 1122900 | 25780200 | 609380000 |
2018-01-22 | 12.649999618530273 | 189.96202087402344 | 38.40694808959961 | 5.777520179748535 | 12.739999771118164 | 189.96202087402344 | 38.440528703505514 | 5.779250782933958 | 12.369999885559082 | 187.89180054922468 | 37.60103257039951 | 5.639318547657464 | 12.609999656677246 | 189.00084916641234 | 37.60942612266418 | 5.696923112923974 | 34758600 | 1002300 | 27706800 | 550944000 |
2018-01-23 | 12.9399995803833 | 189.86036682128906 | 38.66718673706055 | 5.906576156616211 | 13.0 | 190.31323459130064 | 38.69237059217065 | 5.929321098289492 | 12.760000228881836 | 188.5849671933478 | 38.306203202508016 | 5.812381333897702 | 12.819999694824219 | 188.92692022443308 | 38.4573127380148 | 5.830923313653374 | 46417200 | 559900 | 22135100 | 475228000 |
2018-01-24 | 12.710000038146973 | 186.92138671875 | 38.20546340942383 | 5.829688549041748 | 13.050000190734863 | 188.54799049543803 | 38.725953260487486 | 5.945639487878094 | 12.600000381469727 | 185.27629480189535 | 37.74374122744815 | 5.774061655418843 | 13.020000457763672 | 188.0858857075054 | 38.53286955538577 | 5.909790992926198 | 41956400 | 669800 | 32464200 | 579972000 |
2018-01-25 | 12.40999984741211 | 185.6090545654297 | 38.02916717529297 | 5.843285083770752 | 12.9399995803833 | 192.77168046677372 | 38.927427615851485 | 5.927343378708648 | 12.319999694824219 | 185.44268946935216 | 37.920031801439 | 5.828451405709394 | 12.779999732971191 | 191.44081610744274 | 38.51607637985449 | 5.8840778163280145 | 42966600 | 1380200 | 36758700 | 409884000 |
2018-01-26 | 12.949999809265137 | 190.8585205078125 | 42.04195785522461 | 6.015851974487305 | 12.949999809265137 | 191.00639742921263 | 42.100722314331584 | 6.016099068858038 | 12.619999885559082 | 188.28921893334288 | 40.39654339296071 | 5.874189093623534 | 12.699999809265137 | 188.57572165460599 | 40.61481412886335 | 5.88704507421381 | 44239000 | 1069200 | 86916100 | 516356000 |
2018-01-29 | 13.319999694824219 | 188.55723571777344 | 41.9580078125 | 6.102875232696533 | 13.470000267028809 | 189.08402782633038 | 42.68836840304062 | 6.134026562810271 | 13.050000190734863 | 186.6256270468819 | 41.445914763096674 | 5.948603977290775 | 13.130000114440918 | 188.8529754395924 | 41.638998450139695 | 6.0012638293637295 | 66645400 | 1064500 | 46304000 | 455116000 |
2018-01-30 | 12.869999885559082 | 185.0544891357422 | 40.959014892578125 | 6.000769138336182 | 13.270000457763672 | 188.00272009380245 | 42.02517530838104 | 6.092244487539131 | 12.6899995803833 | 184.86965003133534 | 40.91704072867257 | 5.894213020097887 | 13.119999885559082 | 187.4851649605354 | 41.538266040291006 | 5.960965263714578 | 91236400 | 744900 | 32814600 | 570832000 |
2018-01-31 | 13.739999771118164 | 187.5775604248047 | 40.413330078125 | 6.07691764831543 | 13.850000381469727 | 188.22450423399164 | 41.34517099257886 | 6.162706548735359 | 13.149999618530273 | 186.69031312769306 | 39.926424145908676 | 6.043541518292442 | 13.239999771118164 | 187.05075425726272 | 41.3283806911338 | 6.076175893663256 | 140977800 | 701800 | 41619900 | 478576000 |
2018-02-01 | 13.25 | 186.15426635742188 | 40.00197982788086 | 5.945886611938477 | 13.84000015258789 | 187.984197125973 | 40.690366190962344 | 6.104114273649755 | 13.210000038146973 | 185.22081988659346 | 39.83408001196334 | 5.885562566424232 | 13.619999885559082 | 186.76424798104463 | 40.04395398125458 | 5.8969350396170706 | 67543300 | 741500 | 28840400 | 519224000 |
2018-02-02 | 12.449999809265137 | 179.823486328125 | 38.74273681640625 | 5.773319244384766 | 13.0600004196167 | 184.3798333351632 | 40.11950957115008 | 5.883337075513033 | 12.430000305175781 | 179.7310597181064 | 38.70075945973848 | 5.715220470141936 | 13.050000190734863 | 184.23195640006173 | 39.724945475916414 | 5.859355716800514 | 79432600 | 917300 | 28663000 | 718464000 |
2018-02-05 | 11.569999694824219 | 172.53143310546875 | 37.37435531616211 | 5.283308506011963 | 12.180000305175781 | 181.67187915044212 | 39.67457213271853 | 5.766148769523712 | 10.930000305175781 | 172.4205324715161 | 37.35756501501073 | 5.068218068311997 | 12.050000190734863 | 178.68667213157607 | 38.91063104365453 | 5.612124586215895 | 116568900 | 912600 | 47869000 | 1165204000 |
2018-02-06 | 11.649999618530273 | 179.3983154296875 | 37.95754623413086 | 5.5770182609558105 | 11.739999771118164 | 179.56466637875405 | 37.974450449291126 | 5.579984807938679 | 11.0 | 171.75509854023946 | 36.36858547470856 | 5.043495325321507 | 11.039999961853027 | 172.54068229479188 | 37.20532639232038 | 5.053384758372647 | 87123200 | 2881200 | 58145400 | 1114800000 |
2018-02-07 | 11.600000381469727 | 172.9658203125 | 38.20263671875 | 5.656625747680664 | 11.899999618530273 | 177.0785642980303 | 39.132345599031325 | 5.809166896904459 | 11.529999732971191 | 172.82719451397801 | 37.47577188820553 | 5.604707641396188 | 11.699999809265137 | 176.6164594998646 | 37.67861916209042 | 5.67590995255354 | 55758400 | 1275500 | 37508400 | 802932000 |
2018-02-08 | 11.220000267028809 | 166.26531982421875 | 36.13192367553711 | 5.377750873565674 | 11.850000381469727 | 173.16916742947305 | 38.38858262417234 | 5.815347917369131 | 11.210000038146973 | 164.6941661505709 | 36.12347318219159 | 5.377503307648409 | 11.720000267028809 | 172.7163137007732 | 38.2702563724437 | 5.782219353651922 | 56471800 | 1767200 | 43151300 | 1144000000 |
2018-02-09 | 11.3100004196167 | 169.7495574951172 | 37.14615249633789 | 5.737718105316162 | 11.569999694824219 | 170.89558235412818 | 37.42506390535517 | 5.906081798787461 | 10.630000114440918 | 162.54997168146326 | 35.53183749364557 | 5.377751115232891 | 11.539999961853027 | 168.2708307536994 | 36.76581582572484 | 5.890259270861358 | 85458200 | 2070900 | 49301100 | 1674604000 |
2018-02-12 | 11.680000305175781 | 172.21722412109375 | 37.88993453979492 | 5.637589454650879 | 11.800000190734863 | 173.18764708152202 | 38.168846043862345 | 5.82177613919737 | 11.430000305175781 | 169.19506869601858 | 37.26449144340356 | 5.563420592106352 | 11.470000267028809 | 169.4353581300316 | 37.315204091483785 | 5.818809120625277 | 63160900 | 1563400 | 28379500 | 1093172000 |
2018-02-13 | 11.779999732971191 | 171.20059204101562 | 37.57720947265625 | 5.751314640045166 | 11.819999694824219 | 172.12480164457955 | 37.84767046706044 | 5.797546742300246 | 11.529999732971191 | 169.89745311543385 | 37.40817054511629 | 5.568858588913541 | 11.600000381469727 | 171.23755422013764 | 37.68708525917963 | 5.601245864235173 | 33661400 | 496300 | 19517600 | 625524000 |
2018-02-14 | 12.199999809265137 | 176.83824157714844 | 38.35478973388672 | 5.968631267547607 | 12.3100004196167 | 177.52216168101145 | 38.464662303377075 | 5.997557342992078 | 11.630000114440918 | 169.63865580844774 | 37.22223303740846 | 5.699892078706691 | 11.720000267028809 | 169.78653271236155 | 37.24758774972937 | 5.7110174560657825 | 51756800 | 930600 | 19922000 | 744988000 |
2018-02-15 | 12.1899995803833 | 180.12841796875 | 38.81119155883789 | 6.094222545623779 | 12.630000114440918 | 180.4056836269913 | 38.87035792918123 | 6.140454647347756 | 12.069999694824219 | 176.49628156297243 | 37.99135800837558 | 5.9711021421270996 | 12.399999618530273 | 178.5665158285479 | 38.777386349691255 | 6.051946310787081 | 59593800 | 1125900 | 23536800 | 698900000 |
2018-02-16 | 11.819999694824219 | 177.6608123779297 | 38.50691223144531 | 6.02846097946167 | 12.229999542236328 | 180.49814269759509 | 39.37745813568956 | 6.180754579916724 | 11.819999694824219 | 177.4944614144375 | 38.46465009212783 | 6.019313300468765 | 12.109999656677246 | 178.24306895479177 | 38.72666052481282 | 6.067028921992249 | 47332300 | 738800 | 21475200 | 637656000 |
2018-02-20 | 12.020000457763672 | 180.7014617919922 | 39.14925003051758 | 6.158008575439453 | 12.1899995803833 | 182.4297292011356 | 39.478874031331245 | 6.226985618674039 | 11.710000038146973 | 177.42051494869764 | 38.36322207897049 | 6.047249012223165 | 11.720000267028809 | 177.4390030890249 | 38.42238519582689 | 6.050957784988621 | 47096500 | 764000 | 25512000 | 686240000 |
2018-02-21 | 11.720000267028809 | 179.67556762695312 | 38.82809066772461 | 5.970854759216309 | 12.119999885559082 | 182.97498812331114 | 39.774707330597224 | 6.229457834989471 | 11.720000267028809 | 179.5461788643963 | 38.81118645330018 | 5.96714645808926 | 12.119999885559082 | 181.82897739846987 | 39.445079985544716 | 6.222535421390149 | 40195800 | 703400 | 27527500 | 892292000 |
2018-02-22 | 11.84000015258789 | 178.64047241210938 | 38.70975875854492 | 5.99039888381958 | 12.0 | 181.17281186429207 | 39.35210591661331 | 6.07648834238074 | 11.630000114440918 | 177.92884115372934 | 38.55762407501024 | 5.924842326398158 | 11.819999694824219 | 180.89554615601634 | 38.99712391364946 | 6.004747284195494 | 37886300 | 796500 | 16946400 | 534364000 |
2018-02-23 | 12.069999694824219 | 181.90296936035156 | 40.340980529785156 | 6.0839104652404785 | 12.15999984741211 | 182.15249583862612 | 40.39169316868957 | 6.0839104652404785 | 11.9399995803833 | 178.9824631722769 | 39.14081042638797 | 5.999552679682315 | 11.949999809265137 | 179.2504777941605 | 39.166165133765695 | 6.050266344559125 | 33317600 | 741700 | 26040900 | 415300000 |
2018-02-26 | 12.420000076293945 | 185.61825561523438 | 41.5073356628418 | 6.099989414215088 | 12.430000305175781 | 185.76613253812988 | 41.52423987183161 | 6.134622992043262 | 12.050000190734863 | 183.3262197196323 | 40.65369084167133 | 6.037648502277265 | 12.140000343322754 | 184.9343495259019 | 40.73821188662039 | 6.130170170872084 | 42265200 | 1172200 | 26992300 | 469312000 |
2018-02-27 | 12.529999732971191 | 182.47593688964844 | 42.183502197265625 | 6.0871262550354 | 12.880000114440918 | 185.3317410315143 | 43.02024309300951 | 6.157630603177743 | 12.390000343322754 | 182.47593688964844 | 41.67638865230825 | 6.0641194587733205 | 12.430000305175781 | 183.89921340006202 | 41.72709807231441 | 6.073272350216784 | 55975300 | 861100 | 43624100 | 455436000 |
2018-02-28 | 12.109999656677246 | 180.5812530517578 | 41.65947341918945 | 5.98668909072876 | 12.729999542236328 | 183.67735982177473 | 42.54692350022025 | 6.137592911617018 | 12.100000381469727 | 180.22081199186667 | 41.651019701991466 | 5.9750618313621615 | 12.65999984741211 | 183.1967670411483 | 42.4116930423884 | 6.098011535136764 | 43387500 | 623700 | 35541200 | 523116000 |
2018-03-01 | 11.899999618530273 | 177.38352966308594 | 40.433956146240234 | 5.744499683380127 | 12.270000457763672 | 180.13768423694978 | 42.02291685904542 | 6.038391585053892 | 11.65999984741211 | 174.7033276467769 | 40.12123623532328 | 5.643319605796115 | 12.260000228881836 | 178.52031754723816 | 41.83697372188704 | 5.984461811942051 | 63207400 | 901900 | 36326600 | 1040120000 |
2018-03-02 | 11.8100004196167 | 178.89927673339844 | 41.3974723815918 | 5.851615905761719 | 11.930000305175781 | 179.1857794813611 | 41.45663551879654 | 5.858048125781038 | 11.430000305175781 | 174.7588071622558 | 39.69018544932131 | 5.488209158236849 | 11.670000076293945 | 176.0619462116867 | 39.89303279412982 | 5.636886772044606 | 58123500 | 696000 | 33310600 | 913428000 |
2018-03-05 | 11.90999984741211 | 183.3169403076172 | 42.04826736450195 | 5.829600811004639 | 12.0600004196167 | 184.46295093923936 | 42.09052628486261 | 5.869182190978987 | 11.609999656677246 | 179.6478278578954 | 40.602991008784166 | 5.677954289194375 | 11.6899995803833 | 179.96205566964235 | 41.050941368075314 | 5.801398971607281 | 43734800 | 730700 | 30826500 | 620776000 |
2018-03-06 | 11.760000228881836 | 187.46669006347656 | 42.859649658203125 | 5.990644931793213 | 12.050000190734863 | 187.97500821324667 | 43.38367058080981 | 6.009941117653981 | 11.710000038146973 | 184.18574284476495 | 42.386344597976326 | 5.8719008422627255 | 12.010000228881836 | 184.86966309193932 | 42.394795092273704 | 5.914945562921351 | 46751200 | 1538800 | 39132300 | 636808000 |
2018-03-07 | 12.239999771118164 | 190.4333953857422 | 43.37521743774414 | 5.982728958129883 | 12.819999694824219 | 190.775348433054 | 43.51890163589678 | 6.034927041852828 | 11.550000190734863 | 187.46667629484654 | 42.34408301574514 | 5.886496688940032 | 11.579999923706055 | 188.8899670096681 | 42.411699867616726 | 5.88773340014851 | 127603200 | 1308300 | 31801900 | 581208000 |
2018-03-08 | 11.970000267028809 | 189.48147583007812 | 42.885013580322266 | 5.966403007507324 | 12.59000015258789 | 191.52397136101942 | 44.01757019917143 | 6.010189955185937 | 11.739999771118164 | 188.81604372074608 | 42.65681151262698 | 5.9221210921230805 | 12.399999618530273 | 191.2651937743148 | 43.77246391637102 | 6.010189955185937 | 76011200 | 458100 | 29481200 | 411912000 |
2018-03-09 | 11.699999809265137 | 193.53875732421875 | 44.11053466796875 | 6.069067001342773 | 12.039999961853027 | 193.9823740330878 | 44.20350623079855 | 6.0819304984239935 | 11.579999923706055 | 191.24670710669992 | 43.104758138758065 | 5.997820440496951 | 12.029999732971191 | 191.68108679537286 | 43.33296018639056 | 6.013900047772053 | 89674400 | 645100 | 32727900 | 505524000 |
2018-03-12 | 11.520000457763672 | 195.2854766845703 | 43.54426193237305 | 6.1786580085754395 | 11.819999694824219 | 196.6255776838083 | 43.907694497458614 | 6.258810215948798 | 11.479999542236328 | 194.3797552930073 | 42.68216630525027 | 6.102216407367916 | 11.760000228881836 | 194.91578441084786 | 43.831627141413975 | 6.110380307149358 | 83748700 | 788800 | 32044400 | 605060000 |
2018-03-13 | 11.640000343322754 | 192.2540740966797 | 43.764007568359375 | 6.127944469451904 | 12.039999961853027 | 197.41116506607554 | 45.45439028755934 | 6.295918291518715 | 11.100000381469727 | 191.42227704220508 | 43.43438345397925 | 6.086631417571857 | 11.5 | 196.64406944906477 | 44.389450593088995 | 6.221455615856943 | 174302600 | 656900 | 45573900 | 619772000 |
2018-03-14 | 11.359999656677246 | 195.49807739257812 | 43.83161544799805 | 6.1534247398376465 | 11.720000267028809 | 196.36683676997023 | 44.10207636974767 | 6.198201146970124 | 11.260000228881836 | 193.42784258054422 | 43.36676094025016 | 6.091083822551881 | 11.699999809265137 | 196.2559361183273 | 44.00065433012869 | 6.170988778143785 | 80540800 | 733400 | 24993500 | 505496000 |
2018-03-15 | 11.460000038146973 | 198.1875 | 43.00333023071289 | 6.168268203735352 | 11.550000190734863 | 199.1486717359114 | 44.20350021703842 | 6.249409878180265 | 11.1899995803833 | 196.62558358961513 | 43.00333023071289 | 6.126212935242739 | 11.430000305175781 | 198.05811122589043 | 44.14433708949554 | 6.167031492241684 | 66373900 | 700500 | 25631200 | 401952000 |
2018-03-16 | 11.470000267028809 | 197.83628845214844 | 43.24842834472656 | 6.196468353271484 | 11.550000190734863 | 198.31688135328017 | 43.696381833667395 | 6.215516819284507 | 11.319999694824219 | 196.4499741661409 | 43.09629690835128 | 6.146991413732384 | 11.489999771118164 | 197.35569555101674 | 43.24842834472656 | 6.184593850034335 | 37591000 | 822000 | 42559800 | 399456000 |
2018-03-19 | 11.430000305175781 | 196.6255645751953 | 42.961082458496094 | 5.961949348449707 | 11.739999771118164 | 197.87325299956063 | 43.29915710012999 | 6.168514583670847 | 11.350000381469727 | 194.11171369074893 | 42.20040887255824 | 5.862995928228588 | 11.40999984741211 | 197.78082641171233 | 42.88501509990231 | 6.139571009058713 | 53308600 | 1063300 | 31115200 | 713772000 |
2018-03-20 | 11.109999656677246 | 196.48699951171875 | 43.56961441040039 | 6.1742048263549805 | 11.520000457763672 | 198.0581532744169 | 43.78936597177961 | 6.213043980411077 | 11.0 | 194.5276652419609 | 42.97797980749758 | 5.964917968832188 | 11.40999984741211 | 194.59236669391143 | 43.00333774097931 | 5.964917968832188 | 65116900 | 790400 | 22215000 | 554696000 |
2018-03-21 | 11.260000228881836 | 197.5313262939453 | 43.57807540893555 | 6.148972034454346 | 11.34000015258789 | 199.62928616666127 | 44.09363952166271 | 6.234072028773892 | 11.109999656677246 | 196.25592655523604 | 43.24844801180542 | 6.118543554879735 | 11.15999984741211 | 196.93983267680358 | 43.56962168831312 | 6.167772784495444 | 44691700 | 465400 | 23239500 | 438688000 |
2018-03-22 | 10.90999984741211 | 189.2041473388672 | 42.961082458496094 | 5.982975959777832 | 11.260000228881836 | 195.95087870240377 | 43.916146464657594 | 6.132148522015477 | 10.850000381469727 | 188.96385797444086 | 42.7666855899735 | 5.9456212431764275 | 11.100000381469727 | 194.15791023047672 | 42.88501509990231 | 6.085640444198533 | 59944200 | 1008300 | 30916000 | 551196000 |
2018-03-23 | 10.630000114440918 | 184.0193634033203 | 41.71864318847656 | 5.763299465179443 | 10.970000267028809 | 190.63670714209738 | 43.096305913692866 | 5.999055960912495 | 10.569999694824219 | 183.94542494730777 | 41.71864318847656 | 5.752167177512115 | 10.90999984741211 | 189.94354998208826 | 42.75822810318553 | 5.996582066781193 | 54844500 | 1149000 | 37683900 | 735620000 |
2018-03-26 | 10.4399995803833 | 191.72727966308594 | 44.35563278198242 | 6.04803991317749 | 10.800000190734863 | 191.80121812373585 | 44.364086499313665 | 6.049276624724668 | 10.180000305175781 | 186.77351561809738 | 42.53001996039993 | 5.8357846344018185 | 10.710000038146973 | 189.47220597138167 | 42.88500193289712 | 5.8877350126331445 | 75878500 | 776800 | 39306200 | 611424000 |
2018-03-27 | 10.0 | 185.1099395751953 | 43.26533508300781 | 5.578999042510986 | 10.59000015258789 | 192.16166352626726 | 45.006430064018204 | 6.184594527299858 | 9.899999618530273 | 183.80681472178597 | 42.91880683026018 | 5.438732578298572 | 10.510000228881836 | 191.47774332697296 | 44.80358276341421 | 6.128933082184735 | 68551300 | 681900 | 38777000 | 1409000000 |
2018-03-28 | 9.8100004196167 | 179.7864990234375 | 41.921485900878906 | 5.475838661193848 | 10.170000076293945 | 184.06559414278044 | 42.85119823677128 | 5.674734910247567 | 9.789999961853027 | 178.5388103762653 | 41.422822920251306 | 5.368226875850473 | 9.989999771118164 | 182.522165745853 | 42.68215933714095 | 5.544611304683062 | 64832100 | 2776600 | 37970900 | 945904000 |
2018-03-29 | 10.050000190734863 | 183.5110626220703 | 44.01756286621094 | 5.729161739349365 | 10.079999923706055 | 185.23009310494785 | 44.01756286621094 | 5.825888521930046 | 9.8100004196167 | 180.0637646368128 | 42.149687710133 | 5.459760597305427 | 9.9399995803833 | 181.00646241189273 | 42.24265926564828 | 5.544118378156464 | 48681400 | 1193200 | 45265800 | 916628000 |
2018-04-02 | 9.529999732971191 | 178.41867065429688 | 41.34676742553711 | 5.468418121337891 | 10.140000343322754 | 184.0655920185177 | 43.983767277508804 | 5.804860199450898 | 9.510000228881836 | 176.18208505749016 | 39.969107575498114 | 5.38059699625157 | 9.989999771118164 | 182.50367549828135 | 43.68794831234447 | 5.658656489559017 | 64824600 | 705200 | 67187800 | 922092000 |
2018-04-03 | 9.550000190734863 | 184.3151092529297 | 42.04826736450195 | 5.574793815612793 | 9.770000457763672 | 184.9250909585741 | 42.22575676450611 | 5.698485713845776 | 9.300000190734863 | 181.51475536157557 | 40.91571088843182 | 5.475840391395836 | 9.630000114440918 | 182.62381813631777 | 41.41437388664514 | 5.635403053359699 | 54891600 | 1165600 | 39432400 | 667432000 |
2018-04-04 | 9.770000457763672 | 183.23379516601562 | 42.25111389160156 | 5.596810817718506 | 9.8100004196167 | 183.28000846772713 | 42.394794862922 | 5.607200891261207 | 9.039999961853027 | 176.9769061587653 | 40.57763230467075 | 5.294012838404969 | 9.079999923706055 | 177.13402010272867 | 40.65369964953124 | 5.3189985588548625 | 67356900 | 1704900 | 30370000 | 789168000 |
2018-04-05 | 10.020000457763672 | 183.62197875976562 | 42.58074188232422 | 5.4765825271606445 | 10.199999809265137 | 185.7014506111849 | 42.86810707546349 | 5.668304872258876 | 9.90999984741211 | 182.31885378397354 | 42.23421355155178 | 5.405088720492209 | 10.050000190734863 | 184.32438716617494 | 42.26801875580703 | 5.655193655804861 | 65758800 | 861200 | 25115400 | 701240000 |
2018-04-06 | 9.609999656677246 | 179.87889099121094 | 41.23689270019531 | 5.300197601318359 | 10.100000381469727 | 184.17645932205042 | 42.59765148622738 | 5.482024841023193 | 9.5 | 179.3058715387331 | 40.99178639947471 | 5.271006306056938 | 9.829999923706055 | 182.522130600304 | 42.08208417234943 | 5.373918055025629 | 51087100 | 837900 | 28215200 | 662988000 |
2018-04-09 | 9.529999732971191 | 183.4833526611328 | 41.879241943359375 | 5.328893661499023 | 9.84000015258789 | 187.217167788115 | 43.19774196253118 | 5.491177441932868 | 9.520000457763672 | 181.96764930030508 | 41.54961774460392 | 5.30885525987003 | 9.75 | 183.00275966311787 | 41.54961774460392 | 5.363279989018909 | 38382600 | 774100 | 31437000 | 499524000 |
2018-04-10 | 9.979999542236328 | 189.97125244140625 | 43.33295822143555 | 5.638123035430908 | 10.039999961853027 | 191.37605473315315 | 43.51890133866346 | 5.665087678731845 | 9.710000038146973 | 186.6903061222596 | 42.54693005661617 | 5.502061692270028 | 9.75 | 188.9268912657037 | 43.2061782371167 | 5.559207560203949 | 42849200 | 885800 | 25906400 | 761676000 |
2018-04-11 | 9.819999694824219 | 189.97125244140625 | 43.18927001953125 | 5.596810817718506 | 10.029999732971191 | 191.03408765216565 | 43.72174139048837 | 5.664594015483117 | 9.789999961853027 | 188.42782437514876 | 42.95261750983859 | 5.564156166056554 | 9.869999885559082 | 188.66811375173938 | 43.096301693686726 | 5.623280969202248 | 29169300 | 855500 | 17568400 | 460244000 |
2018-04-12 | 10.079999923706055 | 190.60902404785156 | 44.55849075317383 | 5.803623199462891 | 10.100000381469727 | 191.60717227081625 | 45.023345369095026 | 5.821434956028327 | 9.819999694824219 | 189.5277003318869 | 43.485097309632586 | 5.645544980581532 | 9.979999542236328 | 190.2670568505378 | 43.518905738755755 | 5.689826888185787 | 47784400 | 1044500 | 29781400 | 593920000 |
2018-04-13 | 9.930000305175781 | 190.0636749267578 | 43.83161544799805 | 5.726935863494873 | 10.220000267028809 | 191.44998915409323 | 44.972622260120005 | 5.875613511418384 | 9.880000114440918 | 189.30583048235292 | 43.611863933983656 | 5.6786960896693275 | 10.199999809265137 | 190.23003996724321 | 44.8458455166334 | 5.8672023626233 | 38935700 | 526000 | 20884900 | 503036000 |
2018-04-16 | 10.09000015258789 | 191.03414916992188 | 44.288021087646484 | 5.726687908172607 | 10.170000076293945 | 192.20789948058342 | 44.39789362453692 | 5.760084779429793 | 9.899999618530273 | 189.9805506374059 | 43.772453929096216 | 5.632434547414362 | 10.0 | 191.90290857612862 | 44.19504953785563 | 5.733614624713608 | 28875100 | 828600 | 18855500 | 350792000 |
2018-04-17 | 10.520000457763672 | 196.5793914794922 | 45.25154495239258 | 5.87635612487793 | 10.529999732971191 | 197.18013621871683 | 45.38677543733352 | 5.897631246256384 | 10.199999809265137 | 192.08773197652874 | 44.70216929373616 | 5.723225644241073 | 10.279999732971191 | 192.67922559368637 | 44.719073507372414 | 5.77888710697942 | 45360300 | 1233000 | 21228700 | 447224000 |
2018-04-18 | 10.359999656677246 | 190.6829376220703 | 45.31071090698242 | 5.847411632537842 | 10.649999618530273 | 192.928760253755 | 45.94460444910775 | 5.9186582051447125 | 10.329999923706055 | 187.6145548814959 | 45.08250884491939 | 5.758353770664676 | 10.510000228881836 | 192.928760253755 | 45.23464355296141 | 5.8258892648017095 | 42449600 | 1700600 | 22164700 | 391364000 |
2018-04-19 | 10.109999656677246 | 180.31329345703125 | 44.135887145996094 | 5.666077613830566 | 10.329999923706055 | 188.1875488707281 | 44.761326851858485 | 5.766515456860832 | 9.989999771118164 | 179.47225936046726 | 43.620319978854944 | 5.6106638917984695 | 10.180000305175781 | 188.08588525353557 | 44.75287635816788 | 5.733118591808807 | 57841600 | 2623900 | 25422400 | 471996000 |
2018-04-20 | 9.989999771118164 | 178.3909454345703 | 43.55270767211914 | 5.657914638519287 | 10.140000343322754 | 181.13584914390387 | 44.18660116188986 | 5.741777443724291 | 9.949999809265137 | 177.72551337762158 | 43.00333524880726 | 5.626744417390726 | 10.050000190734863 | 180.06376259633984 | 44.09362960085964 | 5.657419670884352 | 39011900 | 1729200 | 26910100 | 386200000 |
2018-04-23 | 10.039999961853027 | 176.8197784423828 | 43.18927001953125 | 5.53842830657959 | 10.1899995803833 | 180.4796403748259 | 43.856971856619694 | 5.72693453583259 | 9.970000267028809 | 176.20054563185585 | 42.97797221469177 | 5.5124531223641 | 10.09000015258789 | 179.70330773489175 | 43.68793296791838 | 5.675726382928785 | 42971300 | 808200 | 21706700 | 427508000 |
2018-04-24 | 10.09000015258789 | 179.3428955078125 | 43.48509216308594 | 5.472129821777344 | 10.350000381469727 | 182.1340127567241 | 45.33605991249887 | 5.66014109311447 | 9.949999809265137 | 177.14327190413505 | 43.22308170461471 | 5.406820514175754 | 10.1899995803833 | 181.1635897490828 | 43.84007095441901 | 5.56415653050257 | 44992200 | 1147600 | 42494700 | 414596000 |
2018-04-25 | 9.710000038146973 | 177.13401794433594 | 43.42593002319336 | 5.3598175048828125 | 10.09000015258789 | 179.13955111376436 | 44.03446556854379 | 5.481530478003558 | 9.5600004196167 | 175.89558044654834 | 42.766678614852715 | 5.202481487250741 | 10.0600004196167 | 178.97318605009406 | 43.83162146147663 | 5.442443603541932 | 90578000 | 830300 | 25752800 | 588492000 |
2018-04-26 | 11.039999961853027 | 180.84934997558594 | 44.83740997314453 | 5.571578502655029 | 11.1899995803833 | 181.1266157101109 | 45.02335314127124 | 5.579742403142693 | 10.609999656677246 | 178.64974044694887 | 44.00912266153893 | 5.455555519484757 | 10.869999885559082 | 179.24123409951898 | 44.1697078913712 | 5.521607051664017 | 145284100 | 875600 | 39575000 | 375824000 |
2018-04-27 | 11.109999656677246 | 178.786865234375 | 44.566932678222656 | 5.599037170410156 | 11.359999656677246 | 181.4908069186058 | 47.15321897411944 | 5.69724884825512 | 11.020000457763672 | 178.25539288674682 | 44.14433706789532 | 5.556734659377671 | 11.199999809265137 | 181.33230136595228 | 46.85740011240112 | 5.67745816394745 | 74347800 | 1109600 | 69888100 | 400848000 |
2018-04-30 | 10.880000114440918 | 175.7099609375 | 43.62876892089844 | 5.563661575317383 | 11.140000343322754 | 177.35098641999193 | 45.10785352359904 | 5.665088895021589 | 10.869999885559082 | 174.94540388725352 | 43.28224065723167 | 5.544365857958718 | 11.0600004196167 | 176.80086216271357 | 44.42325071380413 | 5.615364698643373 | 50608800 | 645900 | 36417400 | 327844000 |
2018-05-01 | 11.130000114440918 | 178.49781799316406 | 45.074058532714844 | 5.619075775146484 | 11.149999618530273 | 178.79617719043688 | 45.1501226628955 | 5.621796917660815 | 10.770000457763672 | 175.27172292008225 | 43.47664409178584 | 5.496867835131047 | 10.829999923706055 | 175.75657262128203 | 43.64568301520232 | 5.555498146454636 | 43441600 | 484200 | 27600800 | 253788000 |
2018-05-02 | 10.970000267028809 | 177.47219848632812 | 44.21195602416992 | 5.598541736602783 | 11.15999984741211 | 179.19713626462462 | 44.96417573060575 | 5.660139953979695 | 10.970000267028809 | 177.12721662156068 | 44.076725551374146 | 5.572318836568911 | 11.100000381469727 | 178.28339243978593 | 44.87120417603076 | 5.615611275633379 | 29267300 | 509500 | 25778300 | 268248000 |
2018-05-03 | 10.930000305175781 | 179.71926879882812 | 44.18661117553711 | 5.763794898986816 | 11.0600004196167 | 180.69828711632982 | 44.4232669911042 | 5.790017803568889 | 10.829999923706055 | 177.10855802789996 | 43.2822565164497 | 5.585183771521596 | 10.899999618530273 | 179.50482177428765 | 43.85698700202017 | 5.63045514498317 | 33310600 | 1588200 | 28561000 | 443144000 |
2018-05-04 | 11.279999732971191 | 182.29270935058594 | 44.86665344238281 | 5.913956165313721 | 11.289999961853027 | 183.02931004676614 | 44.91765876416716 | 5.917172274967419 | 10.869999885559082 | 177.84519134482807 | 43.35353123310562 | 5.717781025991276 | 10.880000114440918 | 178.3207081113215 | 43.8805732538499 | 5.735097813592618 | 47884900 | 788000 | 25642500 | 400660000 |
2018-05-07 | 11.59000015258789 | 181.70526123046875 | 45.33419418334961 | 6.151941299438477 | 11.680000305175781 | 182.32996458259228 | 45.54671149361975 | 6.20908718880737 | 11.300000190734863 | 180.88474854004838 | 44.90915956280933 | 6.008705940020345 | 11.319999694824219 | 181.66795743877987 | 44.93466060235957 | 6.0186015200406935 | 54001700 | 570300 | 20285700 | 687616000 |
2018-05-08 | 11.609999656677246 | 180.76358032226562 | 45.58921432495117 | 6.194491386413574 | 11.65999984741211 | 181.23911131497013 | 45.58921432495117 | 6.197212529298162 | 11.399999618530273 | 179.150539472581 | 44.88365529805511 | 6.10320640880285 | 11.489999771118164 | 179.71930151468692 | 45.300190653160485 | 6.152188396267077 | 35218400 | 843800 | 21026800 | 506616000 |
2018-05-09 | 11.949999809265137 | 184.5677490234375 | 46.192771911621094 | 6.327582359313965 | 11.979999542236328 | 184.6982838686531 | 46.218272956262176 | 6.329809005936761 | 11.569999694824219 | 181.4815211473014 | 45.21519079211845 | 6.18731589010323 | 11.649999618530273 | 181.69596820146322 | 45.69973009684377 | 6.214528257984125 | 49605700 | 518200 | 19827500 | 596760000 |
2018-05-10 | 12.130000114440918 | 187.47682189941406 | 46.736812591552734 | 6.435194492340088 | 12.180000305175781 | 187.5234303055322 | 46.75381436772641 | 6.444347382814036 | 11.949999809265137 | 185.54675585118798 | 45.98875065369708 | 6.362710752988787 | 11.979999542236328 | 185.85444815861086 | 46.371282510711744 | 6.380522509999874 | 49744500 | 414200 | 18715900 | 994080000 |
2018-05-11 | 11.949999809265137 | 185.3602752685547 | 46.47328567504883 | 6.296659469604492 | 12.029999732971191 | 187.0479092753258 | 46.91532208686885 | 6.426783586418015 | 11.6899995803833 | 184.88474433749485 | 46.26927086513617 | 6.197953766438804 | 11.890000343322754 | 186.3672643712798 | 46.430782859880104 | 6.253367494531822 | 43863700 | 405000 | 15405000 | 1214456000 |
2018-05-14 | 12.229999542236328 | 188.28797912597656 | 46.668800354003906 | 6.317192554473877 | 12.359999656677246 | 189.90101961075825 | 46.95782401157112 | 6.394624087913714 | 12.109999656677246 | 187.69124648132023 | 46.532789411781486 | 6.2934440153883 | 12.140000343322754 | 187.8031294061844 | 46.55829045008674 | 6.334757064764962 | 50263800 | 406800 | 21878200 | 523140000 |
2018-05-15 | 12.449999809265137 | 186.4138641357422 | 45.83572769165039 | 6.074755668640137 | 12.460000038146973 | 187.65395211512094 | 46.541286653143544 | 6.256335638904531 | 12.15999984741211 | 184.27868425802774 | 45.52970551702464 | 5.974317826148298 | 12.180000305175781 | 187.4954465545246 | 46.3967764520222 | 6.253614024914683 | 44183200 | 569700 | 21712600 | 963528000 |
2018-05-16 | 12.819999694824219 | 189.16441345214844 | 46.44778060913086 | 6.085888385772705 | 12.979999542236328 | 189.24832563698772 | 46.498785928567145 | 6.147981579227148 | 12.619999885559082 | 187.24368089839416 | 45.869733293212875 | 5.999303967613462 | 12.640000343322754 | 187.3742157061087 | 46.0482470471049 | 6.036164192692246 | 73364000 | 490900 | 16260500 | 553828000 |
2018-05-17 | 12.819999694824219 | 188.69821166992188 | 46.592288970947266 | 6.127944469451904 | 12.899999618530273 | 190.357874572996 | 47.12783017413463 | 6.221702863780388 | 12.65999984741211 | 187.61662944198713 | 46.260759294954134 | 6.071540800992437 | 12.789999961853027 | 189.7331712759716 | 46.37126918695184 | 6.087620881112819 | 38692500 | 524400 | 16872600 | 519784000 |
2018-05-18 | 13.0 | 183.99896240234375 | 45.47870635986328 | 6.084157943725586 | 13.260000228881836 | 187.55138771168845 | 46.36277918698958 | 6.243225661234405 | 12.90999984741211 | 183.38357783123055 | 45.45320531921287 | 6.079210153831284 | 13.0600004196167 | 187.21572469355664 | 46.35427667826814 | 6.179895743606753 | 54063400 | 1002100 | 23679900 | 483716000 |
2018-05-21 | 12.989999771118164 | 188.81947326660156 | 46.17576599121094 | 6.042101860046387 | 13.3100004196167 | 189.1737882325672 | 46.94082968937361 | 6.185337196830497 | 12.880000114440918 | 187.32764848398594 | 45.78473487559765 | 5.9493329353274635 | 13.25 | 188.64233001084995 | 46.209769542853095 | 6.1816265908328285 | 49714200 | 1089000 | 25367400 | 640624000 |
2018-05-22 | 12.979999542236328 | 188.84742736816406 | 46.28627014160156 | 6.00400447845459 | 13.140000343322754 | 189.86374953987274 | 46.79631038161236 | 6.080693318451757 | 12.710000038146973 | 187.92436468879876 | 45.94624115308986 | 5.943395244493414 | 13.0 | 189.26701683394458 | 46.5242884879057 | 6.055460350202838 | 43267000 | 463600 | 19009600 | 518264000 |
End of preview. Expand in Data Studio
Historical AI Chip Stock Prices 2018–2026
Historical AI Chip Stock Prices (AMD, ASML, INTC, NVDA) 2018–2026
Dataset Info
- Source: Kaggle
- Original Size: 0.26 MB
- Kaggle Downloads: 14
- Files: 1
Files
ai_chip_stocks_2018_2026.csv
Mirrored from Kaggle
- Downloads last month
- 17